Tour v531
URBN
URBAN OUTFITTERS INC
$86.55 -1.97%
$87.18 (+0.73%)🌙
as of 10/23 06:59 PM
(10/22 19:01) ◀
|
Friday, October 23, 2026 (6:59pm)
January 2026
|
▶ (10/26 19:00)
◀ 10/23 18:59 ▶

Option Volume

Detail
ℹ
Current (10/23) 223
Calls: 133 (60%)
Puts: 90 (40%)
Prior (10/22) 114
Calls: 71 (62%)
Puts: 43 (38%)
Current vs Prior +95.61%
Calls: +87.32% (Calls)
Puts: +109.30% (Puts)
Prior 7-Day Total 5,632
Calls: 4,593 (82%)
Puts: 1,039 (18%)
Prior 7-Day Average 804
Calls: 656 (82%)
Puts: 148 (18%)
Current vs Prior 7-Day Avg -72.28%
Calls: -79.73%
Puts: -39.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $167.6K
Calls: $139.5K (83%)
Puts: $28.1K (17%)
Prior (10/22) $53.2K
Calls: $49.2K (92%)
Puts: $4.0K (8%)
Current vs Prior +214.96%
Calls: +183.47%
Puts: +602.38%
Prior 7-Day Total $3.49M
Calls: $3.24M (93%)
Puts: $246.3K (7%)
Prior 7-Day Average $498.7K
Calls: $463.5K (93%)
Puts: $35.2K (7%)
Current vs Prior 7-Day Avg -66.39%
Calls: -69.90%
Puts: -20.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.68
Prior (10/22) 0.61
Current vs Prior +11.73%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +8.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 7,089
Calls: 6,810 (96%)
Puts: 279 (4%)
Prior (10/22) 6,532
Calls: 6,331 (97%)
Puts: 201 (3%)
Current vs Prior +8.53%
Prior 7-Day Total 32,724
Calls: 31,223 (95%)
Puts: 1,501 (5%)
Prior 7-Day Average 4,674
Calls: 4,460 (95%)
Puts: 214 (5%)
Current vs Prior 7-Day Avg +51.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 2.88% | 4.86%10.34% | 15.02%
Prior 3.87% | 5.55%10.82% | 14.89%
Current vs Prior +25.57% | +33.24%-4.40% | +0.85%
Prior 7-Day Avg 4.12% | 6.28%8.16% | 13.48%
Current vs 7-Day Avg +18.05% | +17.66%+26.78% | +11.40%
Prior 7-Day Eod 3.87% | 5.55%10.82% | 14.89%
Current vs 7-Day Eod +25.57% | +33.24%-4.40% | +0.85%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.00% | 25.61%
Calls: 65.00% | 37.36%
Puts: 52.99% | 13.86%
Prior 59.00% | 25.61%
Calls: 65.00% | 37.36%
Puts: 52.99% | 13.86%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 59.00% | 25.61%
Calls: 65.00% | 37.36%
Puts: 52.99% | 13.86%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($139.5K) vs puts ($28.1K). Massive premium surge with dollar volume up 215% vs prior. Above-average activity with volume up 96% vs prior. Bullish P/C ratio of 0.68.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 230.000.40$0.20200.0%161.0074
$73.00Nov 612.9015.20$14.0516.4%50.98--
$71.00Oct 2314.6017.70$16.1519.2%10.884
$72.00Oct 2313.5016.70$15.1021.2%30.87--
$73.00Oct 2312.5015.70$14.1022.7%70.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 308.3010.80$9.5526.2%50.875
$91.00Oct 302.855.80$4.3368.1%50.725
$88.00Oct 230.402.50$1.45144.8%60.5719
$88.00Nov 61.554.90$3.23103.7%10.558
$88.00Oct 302.353.00$2.6824.3%50.55--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 135, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 230.000.40$0.20200.0%161.0074
$73.00Oct 2312.5015.70$14.1022.7%70.87--
$88.00Oct 230.002.10$1.05200.0%60.4354
$73.00Nov 612.9015.20$14.0516.4%50.98--
$88.00Nov 61.803.80$2.8071.4%40.453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 230.000.45$0.23195.7%250.228
$87.00Oct 230.002.55$1.27200.8%140.0039
$88.00Oct 230.402.50$1.45144.8%60.5719
$88.00Oct 302.353.00$2.6824.3%50.55--
$91.00Oct 302.855.80$4.3368.1%50.725

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 862.4%, max 1704.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 23Oct 30802.2%44.5%1704.1%420
$88.00Oct 23Nov 6510.3%52.6%870.3%1057
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Oct 23Nov 6510.3%52.6%870.3%727
$80.00Nov 6Nov 2041.2%39.3%4.9%296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.55, avg 2.21)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$91.00Nov 20$10.30$5.70$10.3084%0.55$85.30
$99.00$100.00Nov 27$0.38$0.62$0.3822%1.63$99.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$86.00Nov 6$0.65$1.35$0.6555%2.08$87.35
$85.00$81.00Oct 30$0.58$3.42$0.5835%5.90$84.42
$91.00$88.00Oct 30$1.65$1.35$1.6572%0.82$89.35
$88.00$85.00Oct 30$1.08$1.92$1.0855%1.78$86.92
$77.00$76.00Nov 27$0.23$0.77$0.2319%3.35$76.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.47, avg 0.49)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Nov 27$0.38$0.38$0.6278%0.61$99.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$77.00Nov 27$2.24$2.24$4.7661%0.47$81.76
$86.00$80.00Nov 6$1.95$1.95$4.0554%0.48$84.05
$85.00$84.00Nov 27$0.48$0.48$0.5258%0.92$84.52
$77.00$76.00Nov 27$0.23$0.23$0.7781%0.30$76.77
$85.00$81.00Oct 30$0.58$0.58$3.4265%0.17$84.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.86, cheapest $1.23)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 23Nov 6$1.75510.3%52.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 23Oct 30$1.23510.3%41.7%
$85.00Oct 30Nov 27$2.6054.9%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.68% of stock, avg 3.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 23$1.22$0.23$1.45$84.55$87.451.68%
$87.00Oct 23$0.20$1.27$1.47$85.53$88.471.70%
$88.00Oct 23$1.05$1.45$2.50$85.50$90.502.89%
$88.00Nov 6$2.80$3.23$6.03$81.97$94.036.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.51% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$86.00Oct 23$1.08$0.23$1.31$84.69$91.31
$88.00$86.00Oct 23$1.05$0.23$1.28$84.72$89.28
$90.00$81.00Oct 30$1.08$1.02$2.10$78.90$92.10
$89.00$81.00Oct 30$1.05$1.02$2.07$78.93$91.07
$89.00$85.00Oct 30$1.05$1.60$2.65$82.35$91.65
$100.00$75.00Nov 27$1.25$1.43$2.68$72.32$102.68
$100.00$77.00Nov 27$1.25$1.48$2.73$74.27$102.73
$90.00$85.00Oct 30$1.08$1.60$2.68$82.32$92.68
$99.00$77.00Nov 27$1.63$1.48$3.11$73.89$102.11
$99.00$75.00Nov 27$1.63$1.43$3.06$71.94$102.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.56, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7799/100Nov 27$0.61$0.3959%1.56$76.39$99.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 4.26, cheapest $0.05)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$71.00$72.00$73.00Oct 23$0.05$0.951%19.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$88.00$91.00Oct 30$0.57$2.4337%4.26
$75.00$76.00$77.00Nov 27$0.41$0.592%1.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.03, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$86.001:2Oct 23-$0.39$0.61
$88.00$90.001:2Oct 23-$1.11$0.89
$99.00$100.001:2Nov 27-$0.87$0.13
$73.00$87.001:2Nov 6$9.35$4.65
$75.00$91.001:2Nov 20$8.15$7.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$88.001:2Oct 30-$1.03$1.97
$88.00$85.001:2Oct 30-$0.52$2.48
$85.00$81.001:2Oct 30-$0.44$3.56
$88.00$86.001:2Nov 6-$1.93$0.07
$96.00$91.001:2Oct 30$0.89$4.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 0.92%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Nov 27$0.800.2214.4%0.92%15.31%1--
$100.00Nov 27$0.450.1815.5%0.52%16.06%1--
$91.00Nov 20$1.200.355.1%1.39%6.53%1--
$88.00Nov 6$1.800.451.7%2.08%3.76%43
$89.00Oct 30$0.800.362.8%0.92%3.76%114
$87.00Nov 6$0.600.480.5%0.69%1.21%3--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 197 contracts (avg 501 vol/day, 188 traded recently)

URBN averages only 501 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $85.00 01-15 call last traded $10.13 on 10/16 (now $8.50/$9.40) — try a limit near $8.95. Also watch the $95.00 01-15 call last traded $5.08 on 10/16 (now $4.60/$5.20) — try a limit near $4.90; the $75.00 11-20 call last traded $4.87 on 09/21 (now $11.40/$13.50) — try a limit near $11.40. Most tradeable put: the $90.00 01-15 put last traded $17.04 on 09/10 (now $8.70/$9.60) — try a limit near $9.15.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.00Oct 23$0.00$0.40$0.20$1.90 10/16$0.20–$1.88$0.2074
$87.00Oct 30$0.40$3.60$2.00$0.83 09/18$1.27–$2.93$0.83--
$87.00Nov 6$0.60$4.10$2.35$1.32 10/08$1.33–$3.53$1.32--
$87.00Nov 13$1.75$5.10$3.43$2.90 10/14$1.70–$4.45$2.90--
$86.00Oct 23$0.05$2.40$1.22$2.33 10/16$0.80–$2.80$1.22--
$86.00Oct 30$1.45$3.70$2.58$3.60 10/16$0.70–$3.38$2.58--
$86.00Nov 6$1.70$5.20$3.45$4.47 10/16$0.70–$4.30$3.45--
$88.00Oct 23$0.00$2.10$1.05$1.50 10/16$0.57–$1.60$1.0554
$88.00Oct 30$0.05$3.30$1.67$0.80 09/18$0.93–$2.45$0.80--
$88.00Nov 6$1.80$3.80$2.80$1.17 10/08$0.93–$3.23$1.803
$85.00Oct 23$1.00$3.10$2.05$1.97 10/14$0.70–$3.50$1.97--
$85.00Oct 30$1.45$4.20$2.83$2.63 10/14$0.78–$4.45$2.63--
$85.00Nov 6$2.30$5.10$3.70$1.15 09/30$1.23–$5.30$2.30--
$85.00Nov 20$4.10$6.70$5.40$6.80 10/16$1.60–$6.75$5.40--
$85.00Dec 18$6.10$9.60$7.85$9.23 10/16$3.00–$8.55$7.85--
$85.00Jan 15$8.50$9.40$8.95$10.13 10/16$3.38–$10.20$8.953.1K
$85.00Mar 19$10.30$13.60$11.95$10.35 10/13$5.60–$12.45$10.35--
$85.00Jan 21$18.00$22.30$20.15$14.94 08/25$13.50–$21.25$18.00--
$85.00Jan 19$25.50$29.20$27.35$19.64 09/30$19.25–$29.00$25.50--
$89.00Oct 30$0.80$1.30$1.05$2.20 10/16$0.95–$2.23$1.0514
$84.00Oct 23$1.55$4.10$2.83$1.19 09/10$0.88–$4.55$1.55--
$84.00Oct 30$2.10$4.90$3.50$1.10 09/30$0.73–$4.70$2.10--
$84.00Nov 6$2.30$5.70$4.00$4.90 10/14$0.98–$6.10$4.00--
$84.00Nov 13$2.95$6.50$4.72$4.26 10/14$2.38–$6.40$4.26--
$90.00Oct 23$0.00$2.15$1.08$0.97 10/16$0.73–$1.33$0.9720
$90.00Oct 30$0.00$2.15$1.08$3.00 10/16$0.63–$1.95$1.08--
$90.00Nov 20$2.05$4.10$3.08$4.10 10/16$0.80–$3.98$3.08--
$90.00Dec 18$3.80$6.60$5.20$6.47 10/16$1.83–$6.00$5.20181
$90.00Jan 15$6.10$8.10$7.10$7.58 10/16$2.53–$7.95$7.10--
$90.00Mar 19$7.80$11.30$9.55$5.10 09/25$4.25–$10.15$7.80--
$83.00Oct 23$2.55$4.80$3.68$1.33 09/10$0.90–$5.60$2.55--
$83.00Oct 30$3.30$6.40$4.85$1.50 09/18$0.85–$5.75$3.30--
$91.00Oct 23$0.00$2.35$1.18$1.54 10/16$0.43–$1.43$1.18--
$91.00Oct 30$0.00$2.00$1.00$2.60 10/16$0.78–$1.65$1.00--
$82.00Oct 23$3.60$6.70$5.15$2.18 10/06$1.25–$6.30$3.60--
$82.00Oct 30$3.80$7.30$5.55$1.77 09/18$1.28–$6.55$3.80--
$92.00Oct 30$0.00$1.55$0.78$1.90 10/16$0.68–$1.55$0.78--
$92.00Nov 13$0.00$3.30$1.65$1.40 10/13$1.40–$2.45$1.40--
$81.00Oct 23$4.50$6.90$5.70$2.35 10/08$1.38–$6.65$4.50--
$81.00Oct 30$4.00$6.90$5.45$3.00 10/02$1.55–$7.15$4.00--
$80.00Oct 23$5.50$7.90$6.70$5.25 10/14$1.25–$7.95$5.50--
$80.00Oct 30$5.50$9.00$7.25$7.50 10/16$1.68–$8.70$7.25--
$80.00Nov 20$7.40$9.90$8.65$9.26 10/16$3.08–$9.95$8.65--
$80.00Dec 18$9.20$12.60$10.90$12.20 10/16$4.45–$11.50$10.90--
$80.00Mar 19$13.20$16.40$14.80$9.96 09/11$7.00–$15.55$13.20--
$80.00Jan 21$21.50$24.80$23.15$16.50 09/15$15.25–$23.75$21.50--
$94.00Nov 27$2.15$4.60$3.38$3.83 10/16$2.85–$3.38$3.38--
$79.00Oct 30$5.90$10.00$7.95$4.00 10/02$1.93–$8.95$5.90--
$79.00Nov 27$8.00$12.00$10.00$9.15 10/14$6.70–$11.45$9.15--
$95.00Oct 23$0.00$2.15$1.08$0.32 10/13$0.03–$1.23$0.32--
$95.00Oct 30$0.00$2.25$1.13$1.02 10/16$0.45–$1.33$1.02--
$95.00Nov 20$0.75$1.90$1.33$2.48 10/16$0.57–$2.30$1.33--
$95.00Dec 18$2.10$4.80$3.45$2.60 10/12$1.10–$3.88$2.60231
$95.00Jan 15$4.60$5.20$4.90$5.08 10/16$1.63–$5.75$4.903.1K
$95.00Mar 19$6.00$9.40$7.70$5.80 09/08$3.28–$8.00$6.00--
$96.00Nov 27$0.70$4.20$2.45$3.12 10/16$2.45–$3.03$2.45--
$76.00Oct 23$9.60$12.70$11.15$5.50 10/02$2.80–$12.20$9.60--
$75.00Nov 20$11.40$13.50$12.45$4.87 09/21$4.80–$14.30$11.401
$75.00Dec 18$13.50$15.80$14.65$17.50 10/16$6.80–$16.05$14.65--
$75.00Mar 19$16.30$19.60$17.95$10.40 09/10$9.80–$18.65$16.30--
$75.00Jan 21$23.00$27.30$25.15$23.00 10/13$17.25–$27.00$23.00--
$100.00Oct 23$0.00$2.15$1.08$0.10 10/16$0.03–$1.18$0.10--
$100.00Dec 18$1.40$3.20$2.30$1.50 10/13$0.75–$3.05$1.50--
$100.00Jan 15$2.10$4.80$3.45$4.80 10/16$1.30–$3.80$3.45--
$100.00Mar 19$5.30$7.10$6.20$5.81 10/16$2.80–$6.95$5.81--
$73.00Oct 23$12.50$15.70$14.10$7.89 10/02$4.43–$15.70$12.50--
$71.00Oct 23$14.60$17.70$16.15--$16.15–$16.15—$14.604
$70.00Oct 23$15.60$17.90$16.75$9.80 10/01$6.35–$18.70$15.60--
$70.00Nov 20$15.80$19.20$17.50$8.40 09/21$8.60–$19.20$15.80--
$70.00Dec 18$17.20$19.70$18.45$17.12 10/14$10.20–$20.05$17.20--
$70.00Mar 19$19.80$23.00$21.40$16.20 10/06$12.60–$22.20$19.80--
$70.00Jan 21$27.40$31.00$29.20$25.50 10/12$19.75–$29.75$27.40--
$70.00Jan 19$32.50$36.10$34.30$32.12 10/13$25.25–$36.25$32.50--
$69.00Oct 23$16.50$19.00$17.75$10.75 10/01$7.10–$19.50$16.50--
$105.00Dec 18$0.95$1.90$1.42$2.75 10/16$0.68–$1.98$1.42--
$105.00Jan 15$2.15$3.30$2.72$3.12 10/16$0.90–$3.22$2.72--
$65.00Nov 27$20.60$24.20$22.40$20.70 10/14$18.65–$23.85$20.70--
$65.00Jan 15$22.20$25.10$23.65$20.80 08/27$13.95–$24.45$22.20--
$65.00Mar 19$23.80$26.50$25.15$16.35 09/15$15.85–$26.75$23.80--
$65.00Jan 21$30.00$34.00$32.00$28.00 10/12$22.50–$32.75$30.00--
$65.00Jan 19$35.00$40.00$37.50$30.24 10/12$27.50–$38.75$35.00--
$64.00Oct 23$22.10$23.80$22.95--$22.95–$24.45$22.103
$110.00Dec 18$0.25$1.50$0.88$1.55 08/26$0.48–$1.35$0.88--
$110.00Jan 15$0.55$2.05$1.30$1.02 09/18$0.75–$2.30$1.02--
$110.00Mar 19$2.65$4.70$3.68$3.00 10/13$1.35–$4.40$3.00--
$60.00Dec 18$26.30$28.60$27.45$18.29 08/25$17.35–$29.00$26.30--
$60.00Jan 21$33.50$37.00$35.25$29.44 08/26$25.00–$36.25$33.50--
$115.00Dec 18$0.55$1.25$0.90$0.65 09/03$0.38–$1.50$0.65--
$115.00Jan 15$0.40$1.85$1.13$0.83 10/01$0.50–$1.58$0.83--
$115.00Jan 21$8.50$11.50$10.00$7.15 08/25$5.50–$10.80$8.50--
$55.00Jan 15$31.40$34.70$33.05$30.92 10/13$22.30–$34.20$31.40--
$55.00Jan 21$36.00$41.00$38.50$34.99 10/12$28.25–$39.75$36.00--
$55.00Jan 19$41.00$45.10$43.05$36.00 10/12$32.75–$43.85$41.00--
$120.00Dec 18$0.00$2.70$1.35$0.50 09/03$0.38–$1.45$0.50--
$120.00Jan 15$0.05$2.65$1.35$1.15 10/16$0.53–$1.68$1.15--
$35.00Dec 18$50.80$53.90$52.35--$52.35–$52.35—$50.806
$35.00Jan 21$53.40$56.10$54.75--$54.75–$54.75—$53.407
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.00Oct 23$0.00$2.55$1.27$1.80 10/16$0.60–$12.35$1.2739
$86.00Oct 30$0.15$3.50$1.83$2.10 10/16$1.13–$11.75$1.83--
$86.00Oct 23$0.00$0.45$0.23--$0.23–$0.23—--8
$88.00Oct 23$0.40$2.50$1.45$2.58 10/16$0.80–$13.10$1.4519
$88.00Oct 30$2.35$3.00$2.68$2.75 10/16$2.05–$13.50$2.68--
$88.00Nov 6$1.55$4.90$3.23$4.90 10/13$3.10–$10.30$3.238
$85.00Oct 23$0.00$2.10$1.05$0.56 10/16$0.63–$10.35$0.56--
$85.00Oct 30$0.00$3.20$1.60$1.15 10/16$1.27–$10.80$1.152
$85.00Nov 6$0.55$3.30$1.92$6.70 10/07$1.23–$10.90$1.92--
$85.00Nov 13$0.60$4.60$2.60$3.60 10/14$2.13–$7.80$2.60--
$85.00Nov 20$2.40$4.00$3.20$3.10 10/16$2.30–$11.20$3.10--
$85.00Jan 15$6.20$6.80$6.50$5.40 10/16$5.75–$12.80$6.20--
$85.00Jan 21$13.10$15.60$14.35$12.81 10/16$13.60–$19.45$13.10--
$89.00Oct 23$1.30$3.80$2.55$2.35 10/16$1.95–$14.60$2.35--
$89.00Oct 30$2.05$4.70$3.38$3.30 10/16$2.45–$14.60$3.30--
$84.00Oct 23$0.00$0.95$0.48$1.70 10/14$0.43–$10.05$0.48--
$84.00Oct 30$0.00$2.65$1.33$0.82 10/16$1.00–$9.95$0.82--
$90.00Oct 23$2.05$4.60$3.33$2.95 10/16$2.40–$15.65$2.95--
$90.00Nov 20$4.30$6.60$5.45$7.10 10/13$4.60–$15.65$5.45--
$90.00Jan 15$8.70$9.60$9.15$17.04 09/10$8.40–$16.90$9.1524
$90.00Mar 19$10.60$11.80$11.20$9.73 10/16$10.40–$18.50$10.60--
$90.00Jan 21$15.50$18.30$16.90$15.40 10/16$16.35–$22.40$15.50--
$83.00Oct 30$0.00$2.10$1.05$4.20 10/05$0.50–$9.40$1.05--
$83.00Nov 6$0.00$3.10$1.55$0.99 10/16$0.88–$9.20$0.99--
$91.00Oct 30$2.85$5.80$4.33--$4.33–$4.33—$2.855
$82.00Nov 6$0.50$1.25$0.88$0.72 10/16$0.88–$8.45$0.72--
$92.00Oct 23$4.10$6.50$5.30$4.40 10/16$4.00–$17.55$4.40--
$80.00Oct 30$0.00$1.05$0.53$0.40 10/16$0.53–$6.75$0.40--
$80.00Nov 20$0.25$2.10$1.18$2.22 10/14$1.10–$7.80$1.18--
$80.00Dec 18$3.10$3.60$3.35$8.10 09/09$2.73–$9.10$3.35--
$80.00Jan 15$4.00$4.70$4.35$7.30 10/02$3.80–$9.95$4.3571
$80.00Mar 19$5.20$7.60$6.40$7.01 10/13$5.90–$11.75$6.40--
$80.00Jan 21$10.40$13.20$11.80$15.38 08/26$11.35–$16.20$11.80--
$80.00Nov 6$0.00$1.25$0.63--$0.63–$0.63—--96
$79.00Oct 23$0.00$2.15$1.08$0.84 10/12$0.57–$5.75$0.84--
$79.00Oct 30$0.00$2.20$1.10$0.50 10/16$0.45–$6.00$0.50--
$79.00Nov 6$0.00$2.65$1.33$1.09 10/14$0.50–$6.25$1.09--
$79.00Nov 27$1.35$4.10$2.72$1.55 10/16$2.10–$4.80$1.55--
$95.00Nov 20$8.10$10.80$9.45$9.40 10/16$8.50–$20.50$9.40--
$95.00Jan 15$11.90$12.90$12.40--$12.40–$12.40—$11.902
$78.00Oct 23$0.00$2.35$1.18$0.54 10/12$0.38–$5.00$0.54--
$78.00Nov 27$0.60$2.45$1.53$1.37 10/16$1.53–$4.35$1.37--
$96.00Oct 30$8.30$10.80$9.55--$9.55–$9.55—$8.305
$77.00Oct 23$0.00$2.15$1.08$1.32 10/06$0.38–$4.70$1.08--
$77.00Oct 30$0.00$0.25$0.13$1.70 10/05$0.13–$5.15$0.13--
$77.00Nov 27$0.60$2.35$1.48$1.12 10/16$1.38–$3.85$1.12--
$76.00Oct 23$0.00$2.15$1.08$1.10 10/06$0.48–$3.75$1.08--
$76.00Oct 30$0.00$2.15$1.08$1.40 10/05$0.63–$4.43$1.08--
$76.00Nov 13$0.00$2.60$1.30$1.22 10/14$0.80–$2.88$1.22--
$76.00Nov 27$0.65$1.85$1.25$2.40 10/14$1.15–$3.58$1.25--
$75.00Oct 23$0.00$2.15$1.08$0.81 10/06$0.38–$3.65$0.81--
$75.00Nov 13$0.00$2.60$1.30$0.74 10/14$0.70–$2.63$0.74--
$75.00Nov 20$0.10$2.50$1.30$2.40 10/02$0.70–$4.80$1.30--
$75.00Nov 27$0.75$2.10$1.43$2.20 10/14$0.95–$3.10$1.43--
$75.00Dec 18$1.00$3.20$2.10$6.24 09/25$1.70–$5.95$2.10--
$75.00Jan 15$2.55$3.30$2.93$3.09 10/13$2.50–$6.85$2.93--
$75.00Mar 19$3.10$5.20$4.15$6.80 10/02$4.15–$9.20$4.15--
$75.00Jan 19$11.50$14.60$13.05$14.20 10/05$12.30–$16.00$13.05--
$74.00Oct 23$0.00$0.15$0.08$0.40 10/13$0.08–$3.10$0.08--
$74.00Oct 30$0.00$2.10$1.05$0.70 10/05$0.18–$3.55$0.70--
$74.00Nov 6$0.00$2.40$1.20$0.49 10/14$0.63–$3.25$0.49--
$74.00Nov 27$0.00$3.10$1.55$1.33 10/14$1.10–$2.83$1.33--
$100.00Dec 18$14.50$15.80$15.15$23.00 09/01$14.15–$25.35$15.15--
$100.00Mar 19$16.60$18.50$17.55$19.00 10/14$16.40–$26.45$17.55--
$100.00Jun 17$18.20$20.80$19.50$17.63 10/16$18.75–$19.50$18.20--
$73.00Oct 23$0.00$2.15$1.08$0.48 10/08$0.38–$2.60$0.48--
$73.00Oct 30$0.00$2.00$1.00$0.89 10/05$0.60–$2.73$0.89--
$73.00Nov 6$0.00$0.75$0.38$1.17 10/02$0.38–$2.80$0.38--
$73.00Nov 13$0.00$1.50$0.75$0.75 10/13$0.53–$2.07$0.75--
$73.00Nov 27$0.00$2.90$1.45$1.25 10/14$1.02–$2.55$1.25--
$72.00Oct 23$0.00$2.35$1.18$0.42 10/05$0.48–$2.13$0.42--
$72.00Oct 30$0.00$2.15$1.08$0.25 10/14$0.23–$2.23$0.25--
$72.00Nov 6$0.00$1.40$0.70$1.28 10/06$0.38–$2.50$0.70--
$72.00Nov 13$0.00$2.40$1.20$0.82 10/13$0.70–$1.92$0.82--
$71.00Oct 23$0.00$2.15$1.08$0.79 09/30$0.48–$2.13$0.79--
$71.00Oct 30$0.00$1.95$0.98$0.82 10/01$0.38–$2.05$0.82--
$71.00Nov 6$0.00$2.25$1.13$1.20 10/06$0.55–$2.25$1.13--
$71.00Nov 13$0.00$2.35$1.18$1.95 10/07$0.70–$1.85$1.18--
$71.00Nov 27$0.00$2.75$1.38$0.98 10/14$1.33–$2.13$0.98--
$70.00Oct 23$0.00$2.35$1.18$1.90 10/02$0.35–$2.00$1.18--
$70.00Oct 30$0.00$2.15$1.08$0.64 10/05$0.38–$1.75$0.64--
$70.00Nov 6$0.00$1.90$0.95$0.38 10/13$0.43–$2.05$0.38--
$70.00Nov 13$0.00$2.35$1.18$1.10 10/13$0.73–$1.75$1.10--
$70.00Nov 20$0.10$2.45$1.28$1.00 10/05$0.68–$2.80$1.00--
$70.00Nov 27$0.00$2.65$1.33$0.77 10/14$0.95–$2.00$0.77--
$70.00Dec 18$0.70$1.90$1.30$1.20 10/13$1.20–$4.28$1.20--
$70.00Jan 15$1.15$2.15$1.65$2.00 10/14$1.65–$4.75$1.65--
$70.00Jun 17$4.40$5.80$5.10$3.40 10/16$4.15–$5.25$4.40--
$69.00Oct 23$0.00$2.35$1.18$0.80 10/01$0.48–$1.65$0.80--
$69.00Oct 30$0.00$1.80$0.90$1.34 09/25$0.48–$1.70$0.90--
$69.00Nov 6$0.00$1.40$0.70$0.82 10/01$0.38–$1.90$0.70--
$69.00Nov 13$0.00$1.75$0.88$1.07 10/13$0.88–$1.75$0.88--
$69.00Nov 27$0.00$2.55$1.27$0.75 10/14$0.98–$1.85$0.75--
$105.00Nov 27$16.90$20.90$18.90$15.95 10/16$17.55–$22.45$16.90--
$105.00Jan 21$24.60$28.00$26.30$31.40 08/26$25.50–$33.35$26.30--
$68.00Oct 23$0.00$2.15$1.08$0.65 09/30$0.38–$1.50$0.65--
$68.00Oct 30$0.00$2.10$1.05$1.21 09/25$0.57–$1.70$1.05--
$68.00Nov 6$0.00$0.95$0.48$1.25 10/02$0.48–$1.80$0.48--
$68.00Nov 13$0.00$2.25$1.13$0.68 10/08$0.68–$1.65$0.68--
$67.00Oct 23$0.00$2.35$1.18$0.05 10/13$0.38–$1.58$0.05--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 133
Total Puts 90
Put/Call Ratio 0.68
Net Difference 43

Prior's Put/Call Breakdown

Total Calls 71
Total Puts 43
Put/Call Ratio 0.61
Net Difference 28

Prior 7-Day Put/Call Summary

Total Calls 4,593
Total Puts 1,039
Average Put/Call Ratio 0.63
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All